Indicators

State Street Corp (NY: STT )

76.26 +0.94 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	20.39	20.72	20.33	20.51	6,873,712	-0.14(-0.69%)
Jul 28, 2011	20.58	20.98	20.58	20.65	5,754,574	+0.07(+0.36%)
Jul 27, 2011	20.88	20.90	20.54	20.57	9,544,319	-0.40(-1.91%)
Jul 26, 2011	21.04	21.21	20.90	20.98	6,600,246	-0.10(-0.49%)
Jul 25, 2011	20.85	21.19	20.82	21.08	5,941,874	+0.00(+0.02%)
Jul 22, 2011	21.16	21.19	21.04	21.07	6,332,000	-0.41(-1.89%)
Jul 21, 2011	21.28	21.69	21.15	21.48	9,753,578	+0.42(+1.97%)
Jul 20, 2011	20.87	21.26	20.75	21.06	8,494,861	+0.29(+1.38%)
Jul 19, 2011	20.80	20.96	20.06	20.78	20,885,186	-0.46(-2.17%)
Jul 18, 2011	21.56	21.59	21.07	21.24	10,174,987	-0.44(-2.01%)
Jul 15, 2011	21.98	22.02	21.52	21.67	8,829,753	-0.18(-0.84%)
Jul 14, 2011	22.21	22.32	21.82	21.86	5,542,280	-0.22(-0.99%)
Jul 13, 2011	22.19	22.59	22.03	22.07	6,531,313	+0.08(+0.38%)
Jul 12, 2011	21.95	22.36	21.93	21.99	7,036,339	-0.05(-0.25%)
Jul 11, 2011	22.56	22.75	21.98	22.04	8,345,163	-0.87(-3.80%)
Jul 08, 2011	22.75	22.93	22.61	22.91	4,977,255	-0.25(-1.07%)
Jul 07, 2011	23.03	23.21	23.03	23.16	5,537,157	+0.39(+1.72%)
Jul 06, 2011	22.28	22.84	22.15	22.77	8,208,176	+0.45(+2.04%)
Jul 05, 2011	22.62	22.64	22.27	22.32	6,520,091	-0.41(-1.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.